loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: HDFCBANK| RELIANCE| TCS| ULTRACEMCO| INFY
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.22
-10.42%
3,051
-92.95%
6.00
-35.83%
58,800
3,259.90
6.81%
1
-99.67%
0.01
0.00%
11.56
12.10%
202,197
-95.81%
219.20
-55.61%
55,500
739.40
68.87%
162,409
-97.31%
7.51
-30.44%
0.01
-4.44%
20
-96.30%
3,500.00
-14.34%
51,500
11.85
41.07%
48,105
-90.47%
5.25
112.96%
0.00
0.00%
0
0.00%
6,267.90
0.00%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,103.80
0.00%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,510.00
0.00%
52,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
4.41%
23
-23.33%
2,435.00
-27.68%
52,500
20.85
22.65%
62,469
-94.01%
2.91
2.90%
0.00
0.00%
0
0.00%
5,544.15
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-10.00%
4
-86.67%
2,184.60
-27.14%
52,800
26.50
21.56%
9,600
-92.78%
0.82
61.44%
0.94
-19.96%
26,902
-96.22%
22.60
-48.22%
57,200
2,259.80
37.45%
695
-14.20%
0.09
18.05%
11.38
1.60%
95,246
-94.80%
12.50
-26.47%
58,000
3,026.65
23.16%
3,700
-93.47%
5.58
-5.69%
0.40
-16.69%
1,369
-80.58%
955.00
-34.63%
54,200
162.75
70.69%
38,063
-92.11%
1.61
63.11%
0.44
-4.16%
2,266
-98.91%
876.00
-34.62%
54,300
185.60
70.28%
39,786
-91.64%
1.25
12.89%
0.64
11.74%
9,533
-92.64%
664.70
-40.74%
54,600
269.90
73.40%
47,764
-91.83%
1.18
7.38%
2.54
110.35%
48,688
-45.13%
479.00
-45.79%
54,900
389.75
77.12%
77,579
-89.24%
2.13
29.17%
0.12
135.26%
1,773
-88.95%
5.50
-34.13%
59,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.89
127.62%
42,511
-64.77%
378.00
-48.70%
55,100
493.95
77.42%
56,941
-92.44%
1.37
-9.45%
2.81
50.88%
57,923
-88.68%
296.30
-51.52%
55,300
607.45
73.28%
66,334
-94.71%
2.00
-15.56%
1.46
5.81%
35,534
-95.89%
70.10
-60.10%
56,300
1,378.05
50.46%
2,223
-97.35%
0.28
-16.09%
0.01
-10.87%
26
-56.67%
1,741.85
-32.02%
53,200
41.95
27.90%
16,708
-95.12%
0.74
30.31%
1.50
11.08%
10,868
-97.10%
12.80
-37.86%
57,800
2,907.70
27.44%
6
-90.00%
0.03
-5.21%
0.76
60.13%
8,725
-97.21%
11.95
-39.03%
57,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.54
62.78%
6,747
-94.25%
9.55
-36.76%
58,200
3,230.00
23.05%
10
-83.33%
0.02
-3.53%
0.03
-42.31%
144
-97.56%
2.55
-36.25%
60,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
-21.60%
156
4.00%
1,345.15
-30.33%
53,700
82.50
54.49%
23,236
-89.13%
0.75
23.01%
0.06
-52.55%
2,594
-93.78%
8.10
-36.72%
58,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.21
-20.39%
1,750
-96.52%
4.00
-44.06%
59,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
22.62%
419
-96.45%
3.40
-40.35%
59,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
6,650.00
0.00%
49,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.14
122.77%
63,230
-78.27%
332.75
-50.32%
55,200
554.90
77.80%
74,277
-93.51%
1.25
-26.87%
4.02
41.60%
101,585
-96.86%
195.25
-55.61%
55,600
793.65
65.78%
66,243
-97.96%
1.03
-33.02%
2.70
23.46%
70,282
-94.43%
126.00
-58.98%
55,900
1,043.75
61.77%
28,337
-96.49%
0.68
-26.99%
0.89
-13.31%
652
-94.50%
4,981.00
-10.67%
50,000
6.55
10.08%
24,940
-92.78%
5.59
10.45%
0.00
0.00%
0
0.00%
6,517.45
0.00%
51,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,469.00
0.00%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,235.50
0.00%
52,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.65
29.74%
3,092
-46.87%
2,024.30
-21.80%
53,000
33.15
27.26%
98,696
-95.01%
6.33
-5.20%
0.78
5.46%
26,141
-95.25%
31.60
-55.08%
56,900
1,968.30
41.41%
161
-95.17%
0.06
3.88%
0.88
-17.21%
21,387
-96.21%
25.00
-52.96%
57,100
2,162.25
38.71%
944
-44.80%
0.16
11.13%
0.28
-42.39%
4,291
-96.49%
7.55
-44.49%
58,300
3,368.55
23.81%
136
-43.33%
0.02
-60.84%
2.02
31.36%
25,609
-84.33%
730.00
-39.91%
54,500
242.25
75.99%
126,124
-93.45%
4.00
-32.33%
0.21
-22.90%
1,278
-97.20%
7.40
-26.37%
58,600
3,694.15
25.32%
1
-96.67%
0.02
-1.79%
0.12
84.29%
1,933
-93.97%
4.00
-39.85%
59,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-11.76%
6
-96.00%
6,430.00
-9.24%
48,500
5.00
6.38%
1,176
-95.04%
0.59
-1.06%
0.00
0.00%
0
-100.00%
6,500.00
0.00%
49,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
7,968.45
0.00%
47,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-25.00%
1
-98.89%
4,850.00
-6.25%
50,500
7.50
17.19%
15,057
-93.50%
2.73
-3.12%
0.01
-18.18%
9
-70.00%
1,895.60
-28.72%
53,100
37.40
30.54%
17,821
-85.45%
1.32
386.73%
6.88
-2.79%
21,961
-96.96%
4.50
5.88%
60,000
5,061.55
14.09%
678
-95.85%
2.40
-4.85%
1.44
-0.45%
36,188
-95.71%
35.00
-54.69%
56,800
1,872.50
41.39%
143
-99.18%
0.09
-10.09%
0.12
-10.86%
299
-79.66%
1,187.85
-29.63%
53,900
106.65
57.19%
26,142
-89.85%
1.04
50.54%
1.53
24.00%
10,362
-87.46%
1,092.55
-33.44%
54,000
124.00
62.84%
146,323
-92.69%
7.62
12.08%
0.28
0.00%
2,985
-50.74%
799.30
-37.95%
54,400
208.50
71.25%
39,808
-92.20%
1.20
3.65%
1.17
44.70%
28,877
140.04%
596.00
-42.62%
54,700
302.25
72.67%
81,097
-88.74%
1.57
26.28%
2.40
112.47%
61,051
71.01%
525.25
-45.17%
54,800
350.00
79.95%
110,084
-83.53%
3.68
123.36%
12.64
45.96%
170,924
-84.13%
417.50
-48.30%
55,000
Spot Price: 54976.90
435.00
74.52%
239,984
-92.11%
12.61
-0.40%
0.09
71.93%
1,409
-70.46%
4.25
-45.51%
59,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-1.80%
13
-93.81%
6,979.00
-7.78%
48,000
3.65
-6.41%
2,093
-98.41%
2.50
-1.96%
3.56
3.88%
100,152
-95.64%
145.00
-58.13%
55,800
965.35
65.95%
50,117
-97.45%
1.41
-1.59%
2.43
43.07%
73,651
-91.70%
81.00
-60.06%
56,200
1,293.05
55.17%
4,306
-97.91%
0.37
-21.74%
0.00
0.00%
0
0.00%
5,861.05
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-12.50%
32
-46.67%
1,679.15
-26.56%
53,300
48.75
40.29%
16,324
-88.71%
1.36
269.08%
10.79
10.77%
142,163
-94.95%
28.60
-52.69%
57,000
2,036.15
36.76%
4,879
-97.34%
2.69
-15.89%
0.87
-18.33%
24,197
-93.83%
20.30
-47.14%
57,300
2,470.30
42.70%
10
-98.89%
0.09
-2.69%
0.41
-39.26%
5,337
-96.84%
10.45
-34.89%
58,100
2,647.20
8.76%
2
-96.67%
0.01
-2.08%
0.05
-20.52%
229
-97.59%
3.60
-8.86%
60,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.20
-16.48%
940
-64.39%
1,544.75
-26.45%
53,500
60.20
39.51%
75,819
-94.28%
4.31
3.93%
0.08
-25.63%
330
-70.27%
1,263.00
-30.73%
53,800
94.60
58.59%
36,491
-88.15%
1.71
79.98%
0.27
-30.35%
2,285
-96.87%
6.70
-17.28%
58,900
3,400.00
12.96%
2
-93.33%
0.04
0.00%
3.62
30.96%
106,189
-96.16%
168.00
-57.00%
55,700
875.00
66.30%
65,102
-97.45%
0.82
-44.04%
16.16
10.53%
237,383
-95.16%
106.00
-60.27%
56,000
1,126.25
58.47%
68,562
-97.09%
7.09
-10.91%
7.86
11.88%
145,232
-95.10%
51.80
-59.50%
56,500
1,549.00
46.73%
9,744
-96.72%
2.28
-8.07%
0.19
-9.05%
86
-84.91%
3,980.00
-12.75%
51,000
9.20
33.33%
34,992
-92.33%
4.88
14.94%
1.33
12.86%
34,293
-95.67%
41.60
-53.15%
56,700
1,778.25
44.76%
521
-95.32%
0.08
-3.75%
6.68
-2.36%
69,097
-95.95%
17.90
-40.92%
57,500
2,552.75
30.88%
740
-95.11%
2.18
-2.15%
0.46
-51.87%
9,953
-96.91%
15.65
-40.04%
57,600
2,725.65
61.69%
126
110.00%
0.03
-12.71%
0.02
-25.37%
26
-56.67%
1,647.65
-34.99%
53,400
55.65
47.03%
20,187
-85.56%
1.14
36.13%
3.89
-16.44%
44,122
-95.13%
8.50
-24.44%
58,500
3,576.45
22.15%
358
-60.22%
0.69
-7.73%
0.24
-47.62%
6,708
-93.86%
5.30
-47.00%
58,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.17
0.00%
5
-99.40%
7,882.40
-7.65%
47,000
1.75
-32.69%
3,869
-97.28%
1.95
2.09%
2.70
51.88%
75,335
-93.99%
258.65
-53.07%
55,400
670.15
72.08%
64,513
-97.04%
1.55
-22.02%
1.80
26.40%
39,070
-95.04%
92.10
-60.68%
56,100
1,194.35
54.34%
6,235
-98.52%
1.11
-5.80%
1.21
-20.72%
35,997
-95.12%
46.15
-58.27%
56,600
1,725.50
49.26%
482
-97.32%
0.15
-7.29%
0.00
0.00%
0
-100.00%
3,173.10
0.00%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.30
-9.85%
156
-94.16%
2,975.00
-16.78%
52,000
16.00
30.08%
77,714
-95.01%
8.46
29.91%
0.00
0.00%
0
0.00%
5,941.50
0.00%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,701.60
0.00%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.54
153.98%
17,927
-96.08%
14.60
-33.03%
57,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
-11.98%
55
-98.24%
4.00
6.67%
60,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.15
-5.23%
501
-83.13%
1,019.25
-33.89%
54,100
143.05
70.30%
33,149
-92.61%
0.99
24.63%
6.16
-9.00%
41,898
-96.97%
6.75
-12.90%
59,000
4,001.35
15.52%
356
-96.03%
1.62
-2.26%
3.05
1.98%
14,480
-96.87%
4.55
-24.17%
59,500
4,550.00
16.18%
67
-93.02%
0.10
-1.43%
0.34
-2.23%
472
-99.19%
7.65
42.99%
59,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-10.43%
386
-97.77%
2.65
-48.04%
59,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
-23.75%
169
-99.47%
4.10
-17.17%
59,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.20
15.92%
35,650
-95.08%
60.35
-59.65%
56,400
1,471.70
43.74%
1,995
-98.28%
0.54
-33.27%
0.01
-5.88%
2
-99.05%
2,258.55
-6.40%
52,700
25.70
29.80%
8,517
-95.09%
0.44
-7.34%
0.53
-42.80%
17,044
-95.22%
18.60
-45.05%
57,400
1,810.00
3.96%
5
-97.22%
0.03
-1.18%
0.05
23.88%
123
-96.69%
3.10
-18.42%
60,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
-1.29%
60
-81.82%
1,433.90
-29.10%
53,600
71.15
49.47%
16,520
-92.03%
1.15
129.93%

Download
ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download
ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91